Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.18 | 23.50 | 23.10 | 23.37 | 2,024,322 | +0.11(+0.46%) |
Jul 30, 2008 | 23.22 | 23.44 | 23.01 | 23.27 | 2,555,884 | +0.19(+0.84%) |
Jul 29, 2008 | 23.07 | 23.20 | 22.92 | 23.07 | 2,648,226 | +0.02(+0.09%) |
Jul 28, 2008 | 23.38 | 23.50 | 22.66 | 23.05 | 5,033,842 | -0.47(-2.02%) |
Jul 25, 2008 | 23.55 | 23.83 | 23.34 | 23.52 | 2,215,736 | -0.19(-0.82%) |
Jul 24, 2008 | 23.50 | 23.88 | 23.50 | 23.72 | 3,266,337 | +0.22(+0.95%) |
Jul 23, 2008 | 23.29 | 23.63 | 23.09 | 23.50 | 3,135,937 | +0.20(+0.86%) |
Jul 22, 2008 | 23.19 | 23.88 | 23.09 | 23.29 | 3,082,079 | -0.35(-1.49%) |
Jul 21, 2008 | 23.50 | 23.74 | 23.33 | 23.65 | 2,937,093 | +0.31(+1.33%) |
Jul 18, 2008 | 23.44 | 23.52 | 22.98 | 23.34 | 5,603,786 | -0.04(-0.15%) |
Jul 17, 2008 | 22.65 | 23.38 | 22.37 | 23.37 | 5,173,018 | +0.77(+3.40%) |
Jul 16, 2008 | 21.87 | 22.60 | 21.86 | 22.60 | 4,139,571 | +0.76(+3.49%) |
Jul 15, 2008 | 22.53 | 22.74 | 21.73 | 21.84 | 8,428,153 | -1.00(-4.38%) |
Jul 14, 2008 | 23.74 | 23.81 | 22.14 | 22.84 | 19,076,728 | +2.78(+13.84%) |
Jul 11, 2008 | 20.38 | 20.38 | 19.70 | 20.06 | 4,276,390 | -0.39(-1.90%) |
Jul 10, 2008 | 20.32 | 20.54 | 19.63 | 20.45 | 2,913,259 | +0.07(+0.35%) |
Jul 09, 2008 | 20.96 | 21.01 | 20.21 | 20.38 | 3,978,286 | -0.59(-2.81%) |
Jul 08, 2008 | 20.37 | 21.06 | 20.35 | 20.97 | 3,415,259 | +0.40(+1.92%) |
Jul 07, 2008 | 20.97 | 21.00 | 20.27 | 20.58 | 4,932,907 | -0.39(-1.85%) |
Jul 04, 2008 | 23.81 | 23.81 | 20.82 | 20.96 | 3,086,811 | +0.00(+0.00%) |
Jul 03, 2008 | 23.81 | 23.81 | 20.82 | 20.96 | 3,086,811 | +0.16(+0.76%) |
Jul 02, 2008 | 20.90 | 21.17 | 20.65 | 20.81 | 4,733,340 | -0.12(-0.58%) |
Jul 01, 2008 | 21.19 | 21.19 | 20.83 | 20.93 | 5,700,859 | -0.43(-2.02%) |
Jun 30, 2008 | 21.22 | 21.70 | 20.92 | 21.36 | 4,165,452 | +0.01(+0.03%) |
Jun 27, 2008 | 21.90 | 21.90 | 21.30 | 21.35 | 3,889,085 | -0.55(-2.53%) |
Jun 26, 2008 | 22.92 | 22.92 | 21.91 | 21.91 | 2,671,168 | -0.91(-4.00%) |
Jun 25, 2008 | 22.43 | 23.18 | 22.40 | 22.82 | 3,813,736 | +0.72(+3.25%) |
Jun 24, 2008 | 22.15 | 22.34 | 22.08 | 22.10 | 4,257,744 | -0.18(-0.81%) |
Jun 23, 2008 | 22.49 | 22.60 | 22.03 | 22.28 | 5,960,523 | -0.15(-0.67%) |
Jun 20, 2008 | 22.44 | 22.56 | 22.11 | 22.43 | 2,983,900 | -0.23(-1.02%) |
Jun 19, 2008 | 22.65 | 22.71 | 22.12 | 22.66 | 2,161,154 | -0.01(-0.06%) |
Jun 18, 2008 | 23.01 | 23.18 | 22.39 | 22.68 | 2,647,805 | -0.52(-2.23%) |
Jun 17, 2008 | 22.76 | 23.22 | 22.61 | 23.19 | 3,217,073 | +0.55(+2.41%) |
Jun 16, 2008 | 22.75 | 23.42 | 22.58 | 22.65 | 5,060,425 | -1.70(-6.97%) |
Jun 13, 2008 | 24.31 | 24.77 | 24.08 | 24.34 | 2,379,804 | +0.14(+0.56%) |
Jun 12, 2008 | 23.80 | 24.62 | 23.75 | 24.21 | 1,430,802 | +0.61(+2.59%) |
Jun 11, 2008 | 24.34 | 24.41 | 23.57 | 23.60 | 1,487,357 | -0.74(-3.04%) |
Jun 10, 2008 | 24.42 | 24.53 | 24.21 | 24.34 | 1,287,550 | -0.17(-0.68%) |
Jun 09, 2008 | 24.57 | 24.63 | 24.23 | 24.50 | 1,204,397 | +0.04(+0.18%) |
Jun 06, 2008 | 24.43 | 24.77 | 24.32 | 24.46 | 1,534,527 | -0.17(-0.70%) |
Jun 05, 2008 | 23.85 | 24.65 | 23.72 | 24.63 | 1,434,475 | +0.86(+3.63%) |
Jun 04, 2008 | 23.57 | 24.03 | 23.41 | 23.77 | 723,606 | +0.17(+0.70%) |
Jun 03, 2008 | 23.60 | 23.76 | 23.48 | 23.60 | 629,026 | +0.02(+0.09%) |
Jun 02, 2008 | 23.62 | 23.73 | 23.41 | 23.58 | 644,054 | -0.10(-0.43%) |
May 30, 2008 | 23.57 | 23.73 | 23.48 | 23.68 | 1,114,376 | +0.05(+0.21%) |
May 29, 2008 | 23.52 | 23.78 | 23.30 | 23.63 | 788,056 | +0.04(+0.18%) |
May 28, 2008 | 23.60 | 23.66 | 23.36 | 23.59 | 655,502 | +0.04(+0.15%) |
May 27, 2008 | 23.34 | 23.73 | 23.29 | 23.55 | 658,155 | +0.22(+0.96%) |
May 26, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 943,182 | -0.15(-0.64%) |
May 22, 2008 | 23.24 | 23.60 | 23.24 | 23.48 | 851,130 | +0.24(+1.02%) |
May 21, 2008 | 23.37 | 23.60 | 23.19 | 23.24 | 926,217 | -0.13(-0.55%) |
May 20, 2008 | 23.44 | 23.59 | 23.21 | 23.37 | 496,422 | -0.19(-0.82%) |
May 19, 2008 | 23.73 | 23.79 | 23.41 | 23.57 | 611,350 | -0.14(-0.61%) |
May 16, 2008 | 24.01 | 24.02 | 23.53 | 23.71 | 688,602 | -0.15(-0.63%) |
May 15, 2008 | 23.67 | 23.87 | 23.56 | 23.86 | 476,713 | +0.22(+0.94%) |
May 14, 2008 | 23.47 | 23.83 | 23.28 | 23.64 | 764,847 | +0.15(+0.64%) |
May 13, 2008 | 23.43 | 23.49 | 23.11 | 23.49 | 688,606 | +0.22(+0.96%) |
May 12, 2008 | 23.03 | 23.30 | 22.84 | 23.27 | 508,019 | +0.26(+1.13%) |
May 09, 2008 | 23.01 | 23.06 | 22.80 | 23.01 | 350,461 | -0.15(-0.65%) |
May 08, 2008 | 23.14 | 23.16 | 22.96 | 23.16 | 605,685 | +0.10(+0.44%) |
May 07, 2008 | 23.07 | 23.32 | 23.02 | 23.06 | 1,228,244 | +0.01(+0.03%) |
May 06, 2008 | 22.87 | 23.10 | 22.72 | 23.05 | 967,996 | +0.02(+0.09%) |
May 05, 2008 | 23.09 | 23.11 | 22.91 | 23.03 | 956,593 | -0.07(-0.31%) |
May 02, 2008 | 23.19 | 23.34 | 23.00 | 23.10 | 706,993 | +0.01(+0.06%) |